NASDAQ : AVPT
AvePoint, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 17.09 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.62B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AvePoint, Inc. (AVPT) closed at 17.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.99 | 17.16 | 16.57 | 17.02 | 1,020,379 | -0.41% |
| 2026-10-30 | 17.35 | 17.52 | 16.96 | 17.09 | 27,964,595 | -1.50% |
| 2026-10-29 | 16.84 | 17.37 | 16.69 | 17.35 | 5,161,522 | +0.87% |
| 2026-10-28 | 17.1 | 17.47 | 16.865 | 17.2 | 5,547,833 | +4.50% |
| 2026-10-27 | 16.82 | 17.055 | 16.415 | 16.46 | 2,281,035 | -2.31% |
| 2026-10-26 | 16.58 | 16.885 | 16.495 | 16.85 | 2,049,623 | +2.06% |
| 2026-10-23 | 16.04 | 16.7 | 15.96 | 16.51 | 1,695,145 | +2.67% |
| 2026-10-22 | 15.81 | 16.11 | 15.7 | 16.08 | 2,152,773 | +2.29% |
| 2026-10-21 | 15.23 | 15.82 | 15.14 | 15.72 | 1,783,945 | +3.22% |
| 2026-10-20 | 14.8 | 15.485 | 14.68 | 15.23 | 2,195,807 | +3.32% |
| 2026-10-19 | 14.39 | 14.8 | 14.345 | 14.74 | 1,819,458 | +2.86% |
| 2026-10-16 | 15.03 | 15.27 | 14.125 | 14.33 | 2,208,076 | -3.63% |
| 2026-10-15 | 13.99 | 14.89 | 13.96 | 14.87 | 2,220,258 | +6.21% |
| 2026-10-14 | 14.39 | 14.46 | 13.94 | 14 | 2,486,529 | -3.65% |
| 2026-10-13 | 14.43 | 14.83 | 14.43 | 14.53 | 1,532,402 | -0.27% |
| 2026-10-12 | 14.63 | 14.81 | 14.55 | 14.57 | 1,689,428 | -0.41% |
| 2026-10-09 | 14.44 | 14.66 | 14.34 | 14.63 | 1,550,627 | +1.53% |
| 2026-10-08 | 14.23 | 14.525 | 14.075 | 14.41 | 2,339,600 | +0.91% |
| 2026-10-07 | 14.51 | 14.615 | 14.141 | 14.28 | 2,353,706 | -2.12% |
| 2026-10-06 | 14.77 | 15.43 | 14.505 | 14.59 | 3,732,238 | -0.48% |
| 2026-10-05 | 13.91 | 14.7 | 13.91 | 14.66 | 3,169,442 | +4.19% |
| 2026-10-02 | 14.22 | 14.3 | 14.04 | 14.07 | 1,946,323 | -0.07% |
| 2026-10-01 | 14.27 | 14.35 | 13.95 | 14.08 | 4,456,155 | +0.00% |
| 2026-09-30 | 13.64 | 14.265 | 13.64 | 14.08 | 3,112,982 | +3.76% |
| 2026-09-29 | 13.61 | 13.93 | 13.305 | 13.57 | 3,641,904 | -0.73% |
| 2026-09-28 | 12.76 | 13.69 | 12.64 | 13.67 | 3,553,054 | +5.15% |
| 2026-09-25 | 13.15 | 13.23 | 12.98 | 13 | 2,852,829 | -1.22% |
| 2026-09-24 | 13.08 | 13.19 | 12.91 | 13.16 | 1,284,874 | +0.30% |
| 2026-09-23 | 13.14 | 13.25 | 12.935 | 13.12 | 840,621 | +0.15% |
| 2026-09-22 | 13.52 | 13.56 | 12.84 | 13.1 | 1,336,142 | -1.95% |
| 2026-09-21 | 13.29 | 13.535 | 13.12 | 13.36 | 1,904,050 | +1.29% |
| 2026-09-18 | 13.5 | 13.5 | 13.155 | 13.19 | 3,514,415 | -2.44% |
| 2026-09-17 | 13.38 | 13.67 | 13.18 | 13.52 | 2,060,680 | +0.67% |
| 2026-09-16 | 13.455 | 13.63 | 13.325 | 13.43 | 1,450,741 | -1.21% |
| 2026-09-15 | 13.37 | 13.925 | 13.37 | 13.595 | 2,078,866 | -0.04% |
| 2026-09-14 | 12.83 | 13.69 | 12.83 | 13.6 | 2,202,260 | +7.42% |
| 2026-09-11 | 12.78 | 12.915 | 12.61 | 12.66 | 2,096,860 | -0.94% |
| 2026-09-10 | 12.81 | 13.09 | 12.74 | 12.78 | 1,354,990 | -1.39% |
| 2026-09-09 | 13.11 | 13.2 | 12.925 | 12.96 | 1,900,871 | -1.63% |
| 2026-09-08 | 13.29 | 13.345 | 12.95 | 13.175 | 1,178,611 | -1.90% |
| 2026-09-04 | 13.42 | 13.53 | 13.21 | 13.43 | 1,012,452 | -1.03% |
| 2026-09-03 | 13.65 | 13.72 | 13.36 | 13.57 | 1,527,688 | +1.65% |
| 2026-09-02 | 13.5 | 13.535 | 13.195 | 13.35 | 1,362,897 | -1.11% |
| 2026-09-01 | 13.82 | 13.905 | 13.49 | 13.5 | 1,547,335 | -3.02% |
| 2026-08-31 | 13.9 | 14.05 | 13.78 | 13.92 | 1,332,326 | -0.57% |
| 2026-08-28 | 14.2 | 14.32 | 13.93 | 14 | 1,334,904 | -2.10% |
| 2026-08-27 | 13.43 | 14.385 | 13.4 | 14.3 | 2,660,932 | +8.25% |
| 2026-08-26 | 12.85 | 13.385 | 12.78 | 13.21 | 1,099,681 | +1.07% |
| 2026-08-25 | 13.17 | 13.35 | 12.93 | 13.07 | 1,666,495 | -1.28% |
| 2026-08-24 | 13.34 | 13.408 | 13.19 | 13.24 | 1,129,649 | -0.97% |
| 2026-08-21 | 13.13 | 13.38 | 12.941 | 13.37 | 1,154,905 | +1.83% |
| 2026-08-20 | 13.21 | 13.255 | 12.925 | 13.13 | 2,164,156 | -1.13% |
| 2026-08-19 | 13.33 | 13.5 | 13.22 | 13.28 | 1,428,502 | -0.30% |
| 2026-08-18 | 13.34 | 13.51 | 13.26 | 13.32 | 1,013,031 | +0.53% |
| 2026-08-17 | 13.58 | 13.6 | 13.16 | 13.25 | 1,656,468 | -1.71% |
| 2026-08-14 | 13.78 | 13.82 | 13.401 | 13.48 | 1,249,731 | -1.96% |
| 2026-08-13 | 13.08 | 13.77 | 12.925 | 13.75 | 2,577,949 | +5.61% |
| 2026-08-12 | 12.88 | 13.075 | 12.81 | 13.02 | 1,756,748 | -0.84% |
| 2026-08-11 | 12.94 | 13.15 | 12.79 | 13.13 | 2,152,479 | +1.08% |
| 2026-08-10 | 12.715 | 13.2 | 12.64 | 12.99 | 1,976,309 | +1.56% |
| 2026-08-07 | 12.495 | 13.1 | 12.41 | 12.79 | 3,022,468 | +0.00% |
| 2026-08-06 | 13.12 | 13.335 | 12.74 | 12.79 | 3,532,895 | -4.55% |
| 2026-08-05 | 13.79 | 13.79 | 13.3 | 13.4 | 2,001,810 | -0.74% |
| 2026-08-04 | 13.08 | 13.67 | 13.08 | 13.5 | 2,008,832 | +1.05% |
| 2026-08-03 | 13.4 | 13.645 | 13.27 | 13.36 | 1,594,720 | +2.53% |
| 2026-07-31 | 12.66 | 13.04 | 12.6 | 13.03 | 1,755,884 | +1.64% |
| 2026-07-30 | 12.712 | 12.99 | 12.56 | 12.82 | 2,073,502 | -1.54% |
| 2026-07-29 | 13 | 13.23 | 12.855 | 13.02 | 1,503,760 | +0.85% |
| 2026-07-28 | 12.83 | 13.205 | 12.71 | 12.91 | 3,876,221 | +0.78% |
| 2026-07-27 | 12.52 | 12.94 | 12.395 | 12.81 | 2,548,068 | +4.66% |
| 2026-07-24 | 12.08 | 12.29 | 11.92 | 12.24 | 1,599,962 | +3.51% |
| 2026-07-23 | 12.16 | 12.285 | 11.735 | 11.825 | 2,028,078 | -1.29% |
| 2026-07-22 | 12.93 | 13.015 | 11.84 | 11.98 | 1,777,731 | -7.92% |
| 2026-07-21 | 13.09 | 13.26 | 12.98 | 13.01 | 2,619,220 | -1.74% |
| 2026-07-20 | 13.11 | 13.405 | 13.06 | 13.24 | 1,761,161 | +0.15% |
| 2026-07-17 | 13.15 | 13.33 | 12.995 | 13.22 | 1,866,581 | +0.23% |
| 2026-07-16 | 13.2 | 13.36 | 12.91 | 13.19 | 2,920,346 | +0.76% |
| 2026-07-15 | 13.17 | 13.48 | 13.02 | 13.09 | 2,516,279 | +0.77% |
| 2026-07-14 | 12.05 | 13.025 | 12.05 | 12.99 | 2,315,278 | +2.44% |
| 2026-07-13 | 12.53 | 12.75 | 12.41 | 12.68 | 1,378,791 | +1.93% |
| 2026-07-10 | 12.77 | 12.95 | 12.29 | 12.44 | 2,880,818 | -1.82% |
| 2026-07-09 | 12.21 | 12.67 | 12.07 | 12.67 | 1,620,809 | +1.52% |
| 2026-07-08 | 12.246 | 12.53 | 12.14 | 12.48 | 2,537,774 | -0.24% |
| 2026-07-07 | 12.52 | 12.95 | 12.38 | 12.51 | 3,898,425 | +3.86% |
| 2026-07-06 | 11.32 | 12.055 | 11.25 | 12.045 | 2,049,314 | +5.10% |
| 2026-07-02 | 11.35 | 11.565 | 11.305 | 11.46 | 1,566,940 | +0.17% |
| 2026-07-01 | 11.5 | 11.75 | 11.41 | 11.44 | 3,995,771 | +2.05% |
| 2026-06-30 | 10.86 | 11.36 | 10.85 | 11.21 | 1,847,425 | +1.26% |
| 2026-06-29 | 10.98 | 11.36 | 10.98 | 11.07 | 3,127,427 | +1.65% |
| 2026-06-26 | 10.41 | 10.94 | 10.41 | 10.89 | 6,544,803 | +5.22% |
| 2026-06-25 | 10.34 | 10.56 | 10.155 | 10.35 | 2,447,860 | -0.48% |
| 2026-06-24 | 10.31 | 10.605 | 10.28 | 10.4 | 1,990,661 | +0.87% |
| 2026-06-23 | 9.87 | 10.47 | 9.87 | 10.31 | 1,903,430 | +3.41% |
| 2026-06-22 | 10.24 | 10.42 | 9.712 | 9.97 | 2,104,794 | -4.23% |
| 2026-06-18 | 10.75 | 10.75 | 9.995 | 10.41 | 3,624,638 | -3.16% |
| 2026-06-17 | 10.75 | 11.1 | 10.695 | 10.75 | 1,983,637 | -0.92% |
| 2026-06-16 | 10.82 | 10.975 | 10.65 | 10.85 | 2,695,953 | -0.46% |
| 2026-06-15 | 10.93 | 11.36 | 10.72 | 10.9 | 6,641,665 | +0.28% |
| 2026-06-12 | 10.84 | 10.91 | 10.57 | 10.87 | 1,674,696 | +0.18% |
| 2026-06-11 | 10.51 | 10.87 | 10.355 | 10.85 | 2,055,253 | +1.21% |
| 2026-06-10 | 10.34 | 10.915 | 10.26 | 10.72 | 2,431,620 | +1.32% |
| 2026-06-09 | 10.57 | 10.715 | 10.325 | 10.58 | 1,982,559 | -0.94% |
| 2026-06-08 | 10.62 | 10.81 | 10.495 | 10.68 | 1,498,266 | -0.56% |
| 2026-06-05 | 10.89 | 11.01 | 10.72 | 10.74 | 1,493,583 | -1.38% |
| 2026-06-04 | 11.03 | 11.185 | 10.75 | 10.89 | 3,062,963 | +1.78% |
| 2026-06-03 | 11.18 | 11.18 | 10.655 | 10.7 | 1,576,124 | -5.23% |
| 2026-06-02 | 11.2 | 11.455 | 11.06 | 11.29 | 2,119,217 | -2.00% |
| 2026-06-01 | 11.17 | 11.615 | 11.13 | 11.52 | 2,841,578 | +5.59% |
| 2026-05-29 | 10.29 | 10.96 | 10.29 | 10.91 | 3,466,313 | +6.23% |
| 2026-05-28 | 10.07 | 10.355 | 10.07 | 10.27 | 1,448,827 | +2.19% |
| 2026-05-27 | 10.25 | 10.36 | 9.995 | 10.05 | 1,230,994 | -3.09% |
| 2026-05-26 | 10.2 | 10.435 | 10.18 | 10.37 | 1,299,667 | +0.78% |
| 2026-05-22 | 10.28 | 10.505 | 10.275 | 10.29 | 935,191 | +0.49% |
| 2026-05-21 | 10.19 | 10.385 | 10.055 | 10.24 | 1,346,009 | -1.06% |
| 2026-05-20 | 10.02 | 10.36 | 9.93 | 10.35 | 1,705,127 | +1.17% |
| 2026-05-19 | 10.41 | 10.7 | 10.135 | 10.23 | 1,663,048 | +0.99% |
| 2026-05-18 | 9.83 | 10.295 | 9.83 | 10.13 | 2,668,137 | +2.01% |
| 2026-05-15 | 9.89 | 10.04 | 9.77 | 9.93 | 1,789,544 | +1.43% |
| 2026-05-14 | 9.64 | 10.075 | 9.52 | 9.79 | 1,856,394 | +2.09% |
| 2026-05-13 | 10.06 | 10.11 | 9.585 | 9.59 | 2,076,363 | -4.67% |